Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.22	43.63	43.08	43.63	1,841,478	+0.40(+0.92%)
Nov 29, 2022	43.21	43.37	43.21	43.24	1,351,330	-0.17(-0.39%)
Nov 28, 2022	43.46	43.60	43.36	43.41	1,501,534	-0.11(-0.26%)
Nov 25, 2022	43.37	43.52	43.37	43.52	812,669	+0.00(+0.00%)
Nov 23, 2022	43.35	43.60	43.33	43.52	2,903,861	+0.26(+0.59%)
Nov 22, 2022	43.12	43.31	43.12	43.26	2,051,236	+0.22(+0.51%)
Nov 21, 2022	43.16	43.25	43.03	43.05	2,159,082	-0.03(-0.07%)
Nov 18, 2022	43.17	43.19	42.99	43.07	1,669,289	+0.05(+0.11%)
Nov 17, 2022	42.93	43.09	42.88	43.03	2,334,990	-0.28(-0.66%)
Nov 16, 2022	43.18	43.33	43.11	43.31	2,240,019	+0.27(+0.62%)
Nov 15, 2022	43.00	43.11	42.88	43.05	1,716,041	+0.37(+0.87%)
Nov 14, 2022	42.70	42.76	42.64	42.68	2,197,323	-0.16(-0.38%)
Nov 11, 2022	42.66	42.87	42.66	42.84	1,178,107	-0.08(-0.18%)
Nov 10, 2022	42.37	42.96	42.37	42.91	2,101,364	+1.01(+2.42%)
Nov 09, 2022	41.77	41.93	41.75	41.90	1,726,752	+0.08(+0.18%)
Nov 08, 2022	41.72	41.90	41.69	41.82	2,282,195	+0.27(+0.66%)
Nov 07, 2022	41.76	41.82	41.55	41.55	1,766,894	-0.23(-0.54%)
Nov 04, 2022	41.69	41.84	41.63	41.78	1,881,325	+0.07(+0.16%)
Nov 03, 2022	41.48	41.77	41.47	41.71	2,422,266	-0.21(-0.50%)
Nov 02, 2022	41.99	42.35	41.86	41.92	2,845,482	-0.09(-0.20%)
Nov 01, 2022	42.16	42.21	41.86	42.00	9,686,921	+0.12(+0.28%)
Oct 31, 2022	41.95	42.02	41.76	41.89	1,733,604	-0.25(-0.61%)
Oct 28, 2022	41.95	42.24	41.95	42.14	1,411,595	-0.12(-0.29%)
Oct 27, 2022	42.08	42.37	42.01	42.26	2,073,648	+0.35(+0.83%)
Oct 26, 2022	41.74	42.05	41.74	41.91	1,343,661	+0.23(+0.54%)
Oct 25, 2022	41.45	41.75	41.45	41.69	1,544,664	+0.52(+1.26%)
Oct 24, 2022	41.37	41.41	41.14	41.17	3,318,412	-0.08(-0.18%)
Oct 21, 2022	41.04	41.36	40.92	41.24	3,987,228	+0.09(+0.21%)
Oct 20, 2022	41.39	41.47	41.08	41.16	3,794,232	-0.29(-0.71%)
Oct 19, 2022	41.50	41.56	41.41	41.45	1,134,910	-0.46(-1.10%)
Oct 18, 2022	42.02	42.02	41.71	41.91	1,699,237	+0.11(+0.27%)
Oct 17, 2022	41.94	42.02	41.77	41.80	2,547,039	+0.18(+0.43%)
Oct 14, 2022	42.20	42.24	41.62	41.62	2,412,755	-0.29(-0.70%)
Oct 13, 2022	41.56	42.06	41.50	41.91	3,505,984	-0.19(-0.45%)
Oct 12, 2022	42.06	42.25	42.00	42.10	11,972,225	+0.02(+0.04%)
Oct 11, 2022	42.20	42.28	42.04	42.08	1,606,799	-0.04(-0.09%)
Oct 10, 2022	42.17	42.34	41.98	42.12	1,260,351	-0.16(-0.38%)
Oct 07, 2022	42.19	42.34	42.16	42.28	1,811,014	-0.13(-0.31%)
Oct 06, 2022	42.65	42.72	42.41	42.42	6,060,093	-0.27(-0.64%)
Oct 05, 2022	42.60	42.72	42.46	42.69	1,326,690	-0.26(-0.62%)
Oct 04, 2022	42.96	43.14	42.89	42.95	2,229,045	+0.18(+0.42%)
Oct 03, 2022	42.82	43.14	42.77	42.77	3,207,534	+0.29(+0.67%)
Sep 30, 2022	42.73	42.83	42.41	42.49	2,345,054	-0.14(-0.33%)
Sep 29, 2022	42.65	42.83	42.63	42.63	1,626,863	-0.28(-0.66%)
Sep 28, 2022	42.78	43.02	42.59	42.91	1,773,439	+0.81(+1.92%)
Sep 27, 2022	41.98	42.22	41.74	42.10	2,871,832	+0.25(+0.61%)
Sep 26, 2022	42.51	42.51	41.84	41.85	3,174,865	-0.88(-2.05%)
Sep 23, 2022	42.92	42.99	42.55	42.72	3,118,984	-0.29(-0.68%)
Sep 22, 2022	43.36	43.36	42.97	43.02	1,937,217	-0.55(-1.25%)
Sep 21, 2022	43.42	43.58	43.20	43.56	1,622,496	+0.13(+0.30%)
Sep 20, 2022	43.33	43.49	43.30	43.43	3,596,396	-0.14(-0.32%)
Sep 19, 2022	43.51	43.67	43.48	43.57	2,935,826	-0.13(-0.30%)
Sep 16, 2022	43.67	43.77	43.61	43.70	1,992,439	+0.01(+0.02%)
Sep 15, 2022	43.78	43.85	43.68	43.69	1,532,494	-0.21(-0.47%)
Sep 14, 2022	43.85	43.99	43.84	43.90	1,040,531	+0.06(+0.13%)
Sep 13, 2022	43.88	43.92	43.82	43.85	2,044,284	-0.36(-0.81%)
Sep 12, 2022	44.34	44.39	44.14	44.20	969,416	+0.04(+0.09%)
Sep 09, 2022	44.34	44.34	44.16	44.17	949,015	-0.12(-0.28%)
Sep 08, 2022	44.42	44.44	44.28	44.29	1,191,133	-0.14(-0.32%)
Sep 07, 2022	44.34	44.47	44.26	44.43	1,210,399	+0.21(+0.47%)
Sep 06, 2022	44.50	44.50	44.20	44.22	2,797,728	-0.43(-0.97%)
Sep 02, 2022	44.68	44.77	44.58	44.66	1,530,982	+0.13(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.